Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.47	12.61	12.28	12.54	15,178,334	+0.29(+2.38%)
May 28, 2009	11.94	12.33	11.77	12.25	17,342,580	+0.44(+3.70%)
May 27, 2009	11.70	12.14	11.70	11.81	15,795,922	+0.15(+1.30%)
May 26, 2009	11.44	11.76	11.20	11.66	16,047,811	+0.14(+1.22%)
May 22, 2009	11.77	11.78	11.45	11.52	11,860,376	-0.04(-0.35%)
May 21, 2009	11.85	11.85	11.39	11.56	15,420,916	-0.48(-3.98%)
May 20, 2009	12.14	12.57	12.01	12.04	18,140,180	+0.04(+0.37%)
May 19, 2009	11.78	12.15	11.67	12.00	16,997,636	+0.33(+2.82%)
May 18, 2009	11.70	11.83	11.58	11.67	17,783,594	+0.06(+0.53%)
May 15, 2009	11.73	12.06	11.50	11.61	13,661,011	-0.25(-2.07%)
May 14, 2009	11.53	12.00	11.22	11.85	14,327,453	+0.35(+3.05%)
May 13, 2009	11.53	11.89	11.33	11.50	23,488,712	-0.27(-2.32%)
May 12, 2009	12.25	12.27	11.57	11.77	17,757,102	-0.37(-3.07%)
May 11, 2009	12.56	12.66	12.09	12.15	18,374,158	-0.83(-6.39%)
May 08, 2009	12.42	13.15	12.37	12.98	18,224,502	+0.90(+7.42%)
May 07, 2009	13.01	13.15	12.02	12.08	21,884,684	-0.53(-4.24%)
May 06, 2009	12.36	12.81	12.18	12.61	19,595,476	+0.43(+3.57%)
May 05, 2009	12.02	12.27	11.90	12.18	17,392,232	+0.01(+0.09%)
May 04, 2009	12.06	12.21	12.03	12.17	18,686,916	+0.67(+5.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.